Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,234.00p on 13-02-2026 at 19:35:05
Change	-36.00p -0.68%
Buy	5,190.00p
Sell	5,188.00p

Last Trade:	Sell 17,000.00 at 5,201.537p
Day's Volume:	2,120,368
Last Close:	5,234.00p
Open:	5,212.00p
ISIN:	GB0000536739

Day's Range	5,164.00p - 5,292.00p
52wk Range:	3,479.00p - 5,612.00p
Market Capitalisation:	£21.69b
VWAP:	5,219.40466p
Shares in Issue:	414.34m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	17,000	5,201.537p	SI Trade Suspected SELL Trade	16:47:08 - 13-Feb-26
Sell*	26,381	5,198.257p	SI Trade Suspected SELL Trade	16:47:07 - 13-Feb-26
Unknown*	-45,000	5,232.00p	SI Trade Correction	16:36:19 - 13-Feb-26
Buy*	45,000	5,232.00p	SI Trade	16:36:19 - 13-Feb-26
Buy*	206,931	5,234.00p	Suspected BUY Trade	16:36:12 - 13-Feb-26
Buy*	40,000	5,234.00p	SI Trade	16:35:47 - 13-Feb-26
Buy*	45,000	5,232.00p	SI Trade	16:35:29 - 13-Feb-26
Buy*	479	5,234.00p	SI Trade	16:35:01 - 13-Feb-26
Buy*	338	5,234.00p	SI Trade	16:35:01 - 13-Feb-26
Buy*	83	5,234.00p	SI Trade	16:35:01 - 13-Feb-26

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	5,212.00	5,292.00	5,164.00	5,234.00	2,120,368
12th Feb 2026 (Thu)	5,210.00	5,278.00	5,124.00	5,270.00	2,364,422
11th Feb 2026 (Wed)	5,000.00	5,194.00	4,939.00	5,152.00	1,225,546
10th Feb 2026 (Tue)	5,044.00	5,092.00	4,944.00	5,000.00	1,737,677
9th Feb 2026 (Mon)	4,966.00	5,016.00	4,899.00	5,016.00	1,249,302
6th Feb 2026 (Fri)	4,860.00	4,985.00	4,838.00	4,936.00	1,077,640
5th Feb 2026 (Thu)	5,036.00	5,080.00	4,807.00	4,883.00	1,655,247
4th Feb 2026 (Wed)	4,850.00	5,050.00	4,850.00	5,014.00	1,461,753
3rd Feb 2026 (Tue)	4,816.00	4,863.00	4,663.00	4,806.00	1,132,328
2nd Feb 2026 (Mon)	4,663.00	4,830.00	4,650.00	4,820.00	967,225
30th Jan 2026 (Fri)	4,734.00	4,840.00	4,687.00	4,687.00	1,594,503
29th Jan 2026 (Thu)	5,004.00	5,010.00	4,716.00	4,725.00	2,354,822
28th Jan 2026 (Wed)	5,084.00	5,150.00	5,024.00	5,112.00	1,452,858
27th Jan 2026 (Tue)	5,108.00	5,120.00	5,034.00	5,034.00	695,637
26th Jan 2026 (Mon)	5,218.00	5,222.00	5,094.00	5,098.00	991,906
23rd Jan 2026 (Fri)	5,214.00	5,336.00	5,168.00	5,228.00	1,248,343
22nd Jan 2026 (Thu)	5,164.00	5,266.00	5,114.00	5,242.00	1,090,511
21st Jan 2026 (Wed)	5,000.00	5,148.00	4,991.00	5,112.00	1,248,139
20th Jan 2026 (Tue)	5,064.00	5,078.00	4,939.00	5,000.00	1,715,820
19th Jan 2026 (Mon)	5,252.00	5,258.00	5,110.00	5,110.00	769,843
16th Jan 2026 (Fri)	5,300.00	5,346.00	5,268.00	5,302.00	2,062,859
15th Jan 2026 (Thu)	5,290.00	5,370.00	5,258.00	5,324.00	1,476,851
14th Jan 2026 (Wed)	5,402.00	5,428.00	5,216.00	5,270.00	1,825,433

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value10,446.35

Change43.91